Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.89 | 13.92 | 13.88 | 13.92 | 8,914 | +0.02(+0.17%) |
Oct 28, 2016 | 13.95 | 14.06 | 13.88 | 13.90 | 9,760 | -0.08(-0.55%) |
Oct 27, 2016 | 14.16 | 14.18 | 13.96 | 13.98 | 12,461 | -0.08(-0.55%) |
Oct 26, 2016 | 14.01 | 14.15 | 14.01 | 14.05 | 2,781 | -0.01(-0.07%) |
Oct 25, 2016 | 14.15 | 14.15 | 14.06 | 14.06 | 5,830 | -0.12(-0.81%) |
Oct 24, 2016 | 14.28 | 14.28 | 14.16 | 14.18 | 7,800 | +0.08(+0.54%) |
Oct 21, 2016 | 14.08 | 14.11 | 14.05 | 14.10 | 10,329 | -0.01(-0.07%) |
Oct 20, 2016 | 14.06 | 14.15 | 14.02 | 14.11 | 9,281 | +0.03(+0.20%) |
Oct 19, 2016 | 14.00 | 14.12 | 13.91 | 14.08 | 7,576 | +0.02(+0.14%) |
Oct 18, 2016 | 14.01 | 14.06 | 13.95 | 14.06 | 7,427 | +0.19(+1.38%) |
Oct 17, 2016 | 13.98 | 13.98 | 13.87 | 13.87 | 6,545 | -0.09(-0.65%) |
Oct 14, 2016 | 14.02 | 14.02 | 13.96 | 13.96 | 3,433 | +0.01(+0.10%) |
Oct 13, 2016 | 13.91 | 13.99 | 13.75 | 13.95 | 9,943 | -0.04(-0.32%) |
Oct 12, 2016 | 14.00 | 14.01 | 13.96 | 13.99 | 5,774 | -0.05(-0.38%) |
Oct 11, 2016 | 14.19 | 14.19 | 13.97 | 14.05 | 9,365 | -0.28(-1.93%) |
Oct 10, 2016 | 14.27 | 14.43 | 14.27 | 14.32 | 6,321 | +0.09(+0.64%) |
Oct 07, 2016 | 14.41 | 14.41 | 14.18 | 14.23 | 10,394 | -0.22(-1.53%) |
Oct 06, 2016 | 14.43 | 14.48 | 14.31 | 14.45 | 15,988 | +0.01(+0.04%) |
Oct 05, 2016 | 14.29 | 14.49 | 14.29 | 14.45 | 14,147 | +0.13(+0.92%) |
Oct 04, 2016 | 14.42 | 14.44 | 14.28 | 14.31 | 6,822 | -0.14(-0.95%) |
Oct 03, 2016 | 14.53 | 14.53 | 14.45 | 14.45 | 7,867 | -0.06(-0.44%) |
Sep 30, 2016 | 14.41 | 14.51 | 14.33 | 14.51 | 17,157 | +0.17(+1.21%) |
Sep 29, 2016 | 14.45 | 14.45 | 14.33 | 14.34 | 40,234 | -0.10(-0.69%) |
Sep 28, 2016 | 14.40 | 14.44 | 14.32 | 14.44 | 4,918 | +0.12(+0.83%) |
Sep 27, 2016 | 14.18 | 14.33 | 14.18 | 14.32 | 12,099 | +0.16(+1.14%) |
Sep 26, 2016 | 14.26 | 14.27 | 14.16 | 14.16 | 19,790 | -0.14(-0.99%) |
Sep 23, 2016 | 14.41 | 14.41 | 14.29 | 14.30 | 9,463 | -0.09(-0.60%) |
Sep 22, 2016 | 14.21 | 14.39 | 14.21 | 14.39 | 8,246 | +0.31(+2.18%) |
Sep 21, 2016 | 14.03 | 14.10 | 13.99 | 14.08 | 12,405 | +0.08(+0.60%) |
Sep 20, 2016 | 14.10 | 14.12 | 13.97 | 14.00 | 15,799 | -0.05(-0.36%) |
Sep 19, 2016 | 14.14 | 14.14 | 14.02 | 14.05 | 7,477 | +0.14(+1.03%) |
Sep 16, 2016 | 13.94 | 13.94 | 13.80 | 13.91 | 6,513 | +0.01(+0.07%) |
Sep 15, 2016 | 13.77 | 13.91 | 13.77 | 13.90 | 11,913 | +0.18(+1.34%) |
Sep 14, 2016 | 13.83 | 13.83 | 13.71 | 13.71 | 6,547 | -0.10(-0.73%) |
Sep 13, 2016 | 14.04 | 14.04 | 13.81 | 13.81 | 8,199 | -0.30(-2.14%) |
Sep 12, 2016 | 13.88 | 14.12 | 13.88 | 14.12 | 8,497 | +0.16(+1.16%) |
Sep 09, 2016 | 14.32 | 14.32 | 13.95 | 13.95 | 17,444 | -0.45(-3.11%) |
Sep 08, 2016 | 14.36 | 14.40 | 14.36 | 14.40 | 11,421 | -0.00(-0.02%) |
Sep 07, 2016 | 14.34 | 14.43 | 14.34 | 14.41 | 13,097 | +0.00(+0.02%) |
Sep 06, 2016 | 14.26 | 14.47 | 14.26 | 14.40 | 14,115 | +0.07(+0.47%) |
Sep 02, 2016 | 14.31 | 14.34 | 14.34 | 14.34 | 7,338 | +0.07(+0.49%) |
Sep 01, 2016 | 14.37 | 14.37 | 14.18 | 14.27 | 4,467 | -0.02(-0.17%) |
Aug 31, 2016 | 14.35 | 14.35 | 14.21 | 14.29 | 10,580 | -0.07(-0.46%) |
Aug 30, 2016 | 14.36 | 14.40 | 14.34 | 14.36 | 5,037 | -0.02(-0.13%) |
Aug 29, 2016 | 14.39 | 14.44 | 14.36 | 14.37 | 3,002 | +0.02(+0.13%) |
Aug 26, 2016 | 14.43 | 14.55 | 14.35 | 14.36 | 3,027 | -0.02(-0.15%) |
Aug 25, 2016 | 14.31 | 14.40 | 14.31 | 14.38 | 5,919 | +0.04(+0.28%) |
Aug 24, 2016 | 14.51 | 14.51 | 14.34 | 14.34 | 4,506 | -0.19(-1.31%) |
Aug 23, 2016 | 14.48 | 14.55 | 14.47 | 14.53 | 3,973 | +0.13(+0.93%) |
Aug 22, 2016 | 14.37 | 14.40 | 14.33 | 14.39 | 4,281 | -0.03(-0.22%) |
Aug 19, 2016 | 14.37 | 14.49 | 14.37 | 14.42 | 2,102 | +0.00(+0.03%) |
Aug 18, 2016 | 14.32 | 14.43 | 14.32 | 14.42 | 6,840 | +0.14(+0.99%) |
Aug 17, 2016 | 14.37 | 14.37 | 14.18 | 14.28 | 5,864 | -0.17(-1.19%) |
Aug 16, 2016 | 14.58 | 14.58 | 14.42 | 14.45 | 7,555 | -0.12(-0.85%) |
Aug 15, 2016 | 14.43 | 14.61 | 14.43 | 14.57 | 6,182 | +0.11(+0.73%) |
Aug 12, 2016 | 14.48 | 14.49 | 14.44 | 14.47 | 4,892 | +0.01(+0.07%) |
Aug 11, 2016 | 14.44 | 14.48 | 14.41 | 14.46 | 5,918 | +0.07(+0.46%) |
Aug 10, 2016 | 14.50 | 14.50 | 14.35 | 14.39 | 11,840 | -0.28(-1.89%) |
Aug 09, 2016 | 14.77 | 14.77 | 14.67 | 14.67 | 10,599 | -0.06(-0.39%) |
Aug 08, 2016 | 14.78 | 14.78 | 14.73 | 14.73 | 2,393 | +0.01(+0.06%) |
Aug 05, 2016 | 14.57 | 14.73 | 14.57 | 14.72 | 6,987 | +0.17(+1.18%) |
Aug 04, 2016 | 14.72 | 14.72 | 14.53 | 14.55 | 5,911 | -0.13(-0.91%) |
Aug 03, 2016 | 14.61 | 14.68 | 14.61 | 14.68 | 5,376 | +0.10(+0.72%) |
Aug 02, 2016 | 14.72 | 14.76 | 14.53 | 14.57 | 12,091 | -0.15(-1.02%) |